ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
465320/price/prices-20241201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241210,161305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,17710075,8542,48.48,2075,2080,2045,2695,1455,2075,2073.29,0.45,0,106,2128,2101,2058,2031,1988,2110,2040,4,620,100,1450,5,1,3810000,79,-45.22,1.06,12,0.22,-46.00,1954.00,5190,20231205,-59.92,1970,20231205,5.58,2300,-9.57,20240221,2015,3.23,20241209,2300,-9.57,20240221,2005,3.74,20231211,0.00,N,465320,100,3 억,,17195,N,N,0,N,00,N
20241210,151305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,16928860,8166,46.34,2075,2080,2045,2695,1455,2075,2073.09,0.45,0,252,2128,2101,2058,2031,1988,2110,2040,4,620,100,1450,5,1,3810000,79,-45.22,1.06,12,0.21,-46.00,1954.00,5190,20231205,-59.92,1970,20231205,5.58,2300,-9.57,20240221,2015,3.23,20241209,2300,-9.57,20240221,2005,3.74,20231211,0.00,N,465320,100,3 억,,17195,N,N,0,N,00,N
20241210,141305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,10066190,4859,27.58,2075,2080,2045,2695,1455,2075,2071.66,0.45,0,286,2128,2101,2058,2031,1988,2110,2040,4,620,100,1450,5,1,3810000,79,-45.22,1.06,12,0.13,-46.00,1954.00,5190,20231205,-59.92,1970,20231205,5.58,2300,-9.57,20240221,2015,3.23,20241209,2300,-9.57,20240221,2005,3.74,20231211,0.00,N,465320,100,3 억,,17195,N,N,0,N,00,N
20241210,131307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,9772910,4718,26.77,2075,2080,2045,2695,1455,2075,2071.41,0.45,0,145,2128,2101,2058,2031,1988,2110,2040,4,620,100,1450,5,1,3810000,79,-45.22,1.06,12,0.12,-46.00,1954.00,5190,20231205,-59.92,1970,20231205,5.58,2300,-9.57,20240221,2015,3.23,20241209,2300,-9.57,20240221,2005,3.74,20231211,0.00,N,465320,100,3 억,,17195,N,N,0,N,00,N
20241210,121303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,5916855,2860,16.23,2075,2080,2045,2695,1455,2075,2068.83,0.45,0,194,2128,2101,2058,2031,1988,2110,2040,4,620,100,1450,5,1,3810000,79,-45.22,1.06,12,0.08,-46.00,1954.00,5190,20231205,-59.92,1970,20231205,5.58,2300,-9.57,20240221,2015,3.23,20241209,2300,-9.57,20240221,2005,3.74,20231211,0.00,N,465320,100,3 억,,17195,N,N,0,N,00,N
20241210,111304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,5623575,2719,15.43,2075,2080,2045,2695,1455,2075,2068.25,0.45,0,47,2128,2101,2058,2031,1988,2110,2040,4,620,100,1450,5,1,3810000,79,-45.22,1.06,12,0.07,-46.00,1954.00,5190,20231205,-59.92,1970,20231205,5.58,2300,-9.57,20240221,2015,3.23,20241209,2300,-9.57,20240221,2005,3.74,20231211,0.00,N,465320,100,3 억,,17195,N,N,0,N,00,N
20241210,101305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,2996950,1453,8.25,2075,2080,2045,2695,1455,2075,2062.59,0.45,0,-38,2128,2101,2058,2031,1988,2110,2040,4,620,100,1450,5,1,3810000,79,-45.00,1.06,12,0.04,-46.00,1954.00,5190,20231205,-60.12,1970,20231205,5.08,2300,-10.00,20240221,2015,2.73,20241209,2300,-10.00,20240221,2005,3.24,20231211,0.00,N,465320,100,3 억,,17195,N,N,0,N,00,N
20241210,091313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,62280,30,0.17,2075,2080,2075,2695,1455,2075,2076.00,0.45,0,6,2128,2101,2058,2031,1988,2110,2040,4,620,100,1450,5,1,3810000,79,-45.22,1.06,12,0.00,-46.00,1954.00,5190,20231205,-59.92,1970,20231205,5.58,2300,-9.57,20240221,2015,3.23,20241209,2300,-9.57,20240221,2005,3.74,20231211,0.00,N,465320,100,3 억,,17195,N,N,0,N,00,N
20241209,161300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,36281615,17621,109.90,2075,2085,2015,2700,1460,2080,2052.66,0.46,0,194,2106,2092,2076,2062,2046,2085,2055,4,620,100,1450,5,1,3810000,79,-45.11,1.06,12,0.46,-46.00,1954.00,5190,20231205,-60.02,1970,20231205,5.33,2300,-9.78,20240221,2015,2.98,20241209,2300,-9.78,20240221,2005,3.49,20231211,0.00,N,465320,100,3 억,,17638,N,N,0,N,00,N
20241209,151303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,25740615,12541,78.22,2075,2085,2015,2700,1460,2080,2052.52,0.46,0,174,2106,2092,2076,2062,2046,2085,2055,4,620,100,1450,5,1,3810000,79,-45.11,1.06,12,0.33,-46.00,1954.00,5190,20231205,-60.02,1970,20231205,5.33,2300,-9.78,20240221,2015,2.98,20241209,2300,-9.78,20240221,2005,3.49,20231211,0.00,N,465320,100,3 억,,17638,N,N,0,N,00,N
20241209,141300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,23591175,11505,71.76,2075,2085,2015,2700,1460,2080,2050.51,0.46,0,124,2106,2092,2076,2062,2046,2085,2055,4,620,100,1450,5,1,3810000,79,-45.00,1.06,12,0.30,-46.00,1954.00,5190,20231205,-60.12,1970,20231205,5.08,2300,-10.00,20240221,2015,2.73,20241209,2300,-10.00,20240221,2005,3.24,20231211,0.00,N,465320,100,3 억,,17638,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20241210 161305 57 100.00 KOSDAQ 금융 N N N N N 2080 5 2 0.24 17710075 8542 48.48 2075 2080 2045 2695 1455 2075 2073.29 0.45 0 106 2128 2101 2058 2031 1988 2110 2040 4 620 100 1450 5 1 3810000 79 -45.22 1.06 12 0.22 -46.00 1954.00 5190 20231205 -59.92 1970 20231205 5.58 2300 -9.57 20240221 2015 3.23 20241209 2300 -9.57 20240221 2005 3.74 20231211 0.00 N 465320 100 3 억 17195 N N 0 N 00 N
3 20241210 151305 57 100.00 KOSDAQ 금융 N N N N N 2080 5 2 0.24 16928860 8166 46.34 2075 2080 2045 2695 1455 2075 2073.09 0.45 0 252 2128 2101 2058 2031 1988 2110 2040 4 620 100 1450 5 1 3810000 79 -45.22 1.06 12 0.21 -46.00 1954.00 5190 20231205 -59.92 1970 20231205 5.58 2300 -9.57 20240221 2015 3.23 20241209 2300 -9.57 20240221 2005 3.74 20231211 0.00 N 465320 100 3 억 17195 N N 0 N 00 N
4 20241210 141305 57 100.00 KOSDAQ 금융 N N N N N 2080 5 2 0.24 10066190 4859 27.58 2075 2080 2045 2695 1455 2075 2071.66 0.45 0 286 2128 2101 2058 2031 1988 2110 2040 4 620 100 1450 5 1 3810000 79 -45.22 1.06 12 0.13 -46.00 1954.00 5190 20231205 -59.92 1970 20231205 5.58 2300 -9.57 20240221 2015 3.23 20241209 2300 -9.57 20240221 2005 3.74 20231211 0.00 N 465320 100 3 억 17195 N N 0 N 00 N
5 20241210 131307 57 100.00 KOSDAQ 금융 N N N N N 2080 5 2 0.24 9772910 4718 26.77 2075 2080 2045 2695 1455 2075 2071.41 0.45 0 145 2128 2101 2058 2031 1988 2110 2040 4 620 100 1450 5 1 3810000 79 -45.22 1.06 12 0.12 -46.00 1954.00 5190 20231205 -59.92 1970 20231205 5.58 2300 -9.57 20240221 2015 3.23 20241209 2300 -9.57 20240221 2005 3.74 20231211 0.00 N 465320 100 3 억 17195 N N 0 N 00 N
6 20241210 121303 57 100.00 KOSDAQ 금융 N N N N N 2080 5 2 0.24 5916855 2860 16.23 2075 2080 2045 2695 1455 2075 2068.83 0.45 0 194 2128 2101 2058 2031 1988 2110 2040 4 620 100 1450 5 1 3810000 79 -45.22 1.06 12 0.08 -46.00 1954.00 5190 20231205 -59.92 1970 20231205 5.58 2300 -9.57 20240221 2015 3.23 20241209 2300 -9.57 20240221 2005 3.74 20231211 0.00 N 465320 100 3 억 17195 N N 0 N 00 N
7 20241210 111304 57 100.00 KOSDAQ 금융 N N N N N 2080 5 2 0.24 5623575 2719 15.43 2075 2080 2045 2695 1455 2075 2068.25 0.45 0 47 2128 2101 2058 2031 1988 2110 2040 4 620 100 1450 5 1 3810000 79 -45.22 1.06 12 0.07 -46.00 1954.00 5190 20231205 -59.92 1970 20231205 5.58 2300 -9.57 20240221 2015 3.23 20241209 2300 -9.57 20240221 2005 3.74 20231211 0.00 N 465320 100 3 억 17195 N N 0 N 00 N
8 20241210 101305 57 100.00 KOSDAQ 금융 N N N N N 2070 -5 5 -0.24 2996950 1453 8.25 2075 2080 2045 2695 1455 2075 2062.59 0.45 0 -38 2128 2101 2058 2031 1988 2110 2040 4 620 100 1450 5 1 3810000 79 -45.00 1.06 12 0.04 -46.00 1954.00 5190 20231205 -60.12 1970 20231205 5.08 2300 -10.00 20240221 2015 2.73 20241209 2300 -10.00 20240221 2005 3.24 20231211 0.00 N 465320 100 3 억 17195 N N 0 N 00 N
9 20241210 091313 57 100.00 KOSDAQ 금융 N N N N N 2080 5 2 0.24 62280 30 0.17 2075 2080 2075 2695 1455 2075 2076.00 0.45 0 6 2128 2101 2058 2031 1988 2110 2040 4 620 100 1450 5 1 3810000 79 -45.22 1.06 12 0.00 -46.00 1954.00 5190 20231205 -59.92 1970 20231205 5.58 2300 -9.57 20240221 2015 3.23 20241209 2300 -9.57 20240221 2005 3.74 20231211 0.00 N 465320 100 3 억 17195 N N 0 N 00 N
10 20241209 161300 57 100.00 KOSDAQ 금융 N N N N N 2075 -5 5 -0.24 36281615 17621 109.90 2075 2085 2015 2700 1460 2080 2052.66 0.46 0 194 2106 2092 2076 2062 2046 2085 2055 4 620 100 1450 5 1 3810000 79 -45.11 1.06 12 0.46 -46.00 1954.00 5190 20231205 -60.02 1970 20231205 5.33 2300 -9.78 20240221 2015 2.98 20241209 2300 -9.78 20240221 2005 3.49 20231211 0.00 N 465320 100 3 억 17638 N N 0 N 00 N
11 20241209 151303 57 100.00 KOSDAQ 금융 N N N N N 2075 -5 5 -0.24 25740615 12541 78.22 2075 2085 2015 2700 1460 2080 2052.52 0.46 0 174 2106 2092 2076 2062 2046 2085 2055 4 620 100 1450 5 1 3810000 79 -45.11 1.06 12 0.33 -46.00 1954.00 5190 20231205 -60.02 1970 20231205 5.33 2300 -9.78 20240221 2015 2.98 20241209 2300 -9.78 20240221 2005 3.49 20231211 0.00 N 465320 100 3 억 17638 N N 0 N 00 N
12 20241209 141300 57 100.00 KOSDAQ 금융 N N N N N 2070 -10 5 -0.48 23591175 11505 71.76 2075 2085 2015 2700 1460 2080 2050.51 0.46 0 124 2106 2092 2076 2062 2046 2085 2055 4 620 100 1450 5 1 3810000 79 -45.00 1.06 12 0.30 -46.00 1954.00 5190 20231205 -60.12 1970 20231205 5.08 2300 -10.00 20240221 2015 2.73 20241209 2300 -10.00 20240221 2005 3.24 20231211 0.00 N 465320 100 3 억 17638 N N 0 N 00 N